Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.485008818342 | 22.68 | 23.54 | 21.73 | 1198579 | 22.87402328 | CS |
| 4 | 0.79 | 3.59090909091 | 22 | 23.54 | 21.73 | 1294438 | 22.78165254 | CS |
| 12 | 6.84 | 42.8840125392 | 15.95 | 24.64 | 15.22 | 1206105 | 21.85455549 | CS |
| 26 | 9.92 | 77.0784770785 | 12.87 | 24.64 | 12.25 | 1234763 | 17.94055618 | CS |
| 52 | 14.41 | 171.957040573 | 8.38 | 24.64 | 7.88 | 1120487 | 15.06867182 | CS |
| 156 | -3.18 | -12.2448979592 | 25.97 | 27.43 | 7.21 | 1023623 | 14.48701145 | CS |
| 260 | -11.87 | -34.2469705713 | 34.66 | 44.74 | 7.21 | 838911 | 18.28221524 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 22.79 | -0.06 | -0.26 | 23.14 | 23.41 | 22.78 | 935545 |
| 1737070800 | 22.85 | -0.18 | -0.78 | 23 | 23.1 | 22.51 | 791144 |
| 1736984400 | 23.03 | 0.12 | 0.52 | 23.45 | 23.54 | 22.875 | 999570 |
| 1736898000 | 22.91 | 0.24 | 1.06 | 22.67 | 23.13 | 22.66 | 1446240 |
| 1736811600 | 22.67 | -0.28 | -1.22 | 22.49 | 23.02 | 21.73 | 1422579 |
| 1736552400 | 22.95 | 0.28 | 1.24 | 22.68 | 23.49 | 22.31 | 1333362 |
| 1736379600 | 22.67 | -0.13 | -0.57 | 22.57 | 22.71 | 22.01 | 949793 |
| 1736293200 | 22.8 | 0.45 | 2.01 | 22.45 | 22.81 | 22.1 | 1249250 |
| 1736206800 | 22.35 | -0.06 | -0.27 | 22.63 | 22.83 | 21.95 | 1502692 |
| 1735947600 | 22.41 | -0.2 | -0.88 | 22.72 | 22.72 | 22.28 | 898072 |
| 1735861200 | 22.61 | 0.41 | 1.85 | 22.33 | 22.88 | 22.16 | 933431 |
| 1735688400 | 22.2 | 0.15 | 0.68 | 22.34 | 22.644 | 22.1301 | 956109 |
| 1735602000 | 22.05 | -0.43 | -1.91 | 22.18 | 22.6 | 21.94 | 781012 |
| 1735342800 | 22.48 | -0.72 | -3.10 | 22.9 | 23.1382 | 22.43 | 763978 |
| 1735256400 | 23.2 | 0.26 | 1.13 | 22.9 | 23.39 | 22.78 | 949600 |
| 1735077840 | 22.94 | 0.22 | 0.97 | 22.74 | 22.97 | 22.5 | 409306 |
| 1734997200 | 22.72 | -0.34 | -1.47 | 22.74 | 23.055 | 22.5 | 806875 |
| 1734738000 | 23.06 | 0.61 | 2.72 | 22 | 23.275 | 21.89 | 5812428 |
| 1734651600 | 22.45 | 0.4 | 1.81 | 22.44 | 22.845 | 22.25 | 1704530 |
| 1734565200 | 22.05 | -1.11 | -4.79 | 23.36 | 23.6 | 21.76 | 1094940 |
| 1734478800 | 23.16 | -0.2 | -0.86 | 23.29 | 23.38 | 22.68 | 1021198 |
| 1734392400 | 23.36 | -0.15 | -0.64 | 23.5 | 23.7 | 23.25 | 989277 |
| 1734133200 | 23.51 | -0.17 | -0.72 | 23.87 | 24.03 | 23.33 | 704140 |
| 1734046800 | 23.68 | -0.57 | -2.35 | 24 | 24.285 | 23.64 | 896383 |
| 1733960400 | 24.25 | 1.53 | 6.73 | 24.2 | 24.64 | 23.52 | 2764384 |
| 1733874000 | 22.72 | 0.13 | 0.58 | 22.46 | 23.14 | 22.35 | 970871 |
| 1733787600 | 22.59 | -0.4 | -1.74 | 23.11 | 23.2699 | 22.37 | 1184887 |
| 1733528400 | 22.99 | 0.01 | 0.04 | 23.21 | 23.21 | 22.53 | 677196 |
| 1733442000 | 22.98 | -1 | -4.17 | 23.64 | 23.775 | 22.67 | 831267 |
| 1733355600 | 23.98 | 0.3 | 1.27 | 23.55 | 24.155 | 23.52 | 767329 |
| 1733269200 | 23.68 | 0.15 | 0.64 | 23.54 | 23.74 | 23.2442 | 612445 |
| 1733182800 | 23.53 | 0.34 | 1.47 | 23.36 | 23.66 | 22.97 | 993692 |
| 1732917840 | 23.19 | 0.02 | 0.09 | 23.25 | 23.48 | 23.0607 | 372409 |
| 1732750800 | 23.17 | 0.16 | 0.70 | 23.16 | 23.46 | 23.025 | 626877 |
| 1732664400 | 23.01 | -0.73 | -3.07 | 23.41 | 23.6 | 22.91 | 826331 |
| 1732578000 | 23.74 | 0.34 | 1.45 | 23.57 | 24.09 | 23.37 | 1120738 |
| 1732318800 | 23.4 | 0.52 | 2.27 | 23.2 | 23.73 | 22.81 | 1179933 |
| 1732232400 | 22.88 | 0.72 | 3.25 | 22.19 | 23.15 | 22.01 | 717267 |
| 1732146000 | 22.16 | -0.19 | -0.85 | 22.26 | 22.65 | 22.07 | 716954 |
| 1732059600 | 22.35 | 0.46 | 2.10 | 21.71 | 22.505 | 21.43 | 723974 |
| 1731973200 | 21.89 | 0.1 | 0.46 | 21.8 | 22.05 | 21.49 | 753597 |
| 1731714000 | 21.79 | -0.24 | -1.09 | 22.15 | 22.15 | 21.235 | 765828 |
| 1731627600 | 22.03 | 0.52 | 2.42 | 21.61 | 22.12 | 21.27 | 953230 |
| 1731541200 | 21.51 | -0.6 | -2.71 | 22.43 | 22.86 | 21.375 | 1185013 |
| 1731454800 | 22.11 | -0.2 | -0.90 | 22.37 | 22.47 | 21.61 | 1565974 |
| 1731368400 | 22.31 | 0.34 | 1.55 | 22.21 | 22.6 | 21.7 | 1650777 |
| 1731109200 | 21.97 | 0.17 | 0.78 | 21.22 | 22 | 20.91 | 3040472 |
| 1731022800 | 21.8 | 5.75 | 35.83 | 17.18 | 21.84 | 17.18 | 5904620 |
| 1730936400 | 16.05 | 0.56 | 3.62 | 15.72 | 16.309999 | 15.61 | 2437881 |
| 1730850000 | 15.49 | -0.09 | -0.58 | 15.48 | 15.78 | 15.48 | 756134 |
| 1730763600 | 15.58 | 0.22 | 1.43 | 15.42 | 15.85 | 15.36 | 693860 |
| 1730500800 | 15.36 | -0.03 | -0.19 | 15.48 | 15.58 | 15.22 | 855958 |
| 1730414400 | 15.39 | -0.31 | -1.97 | 15.79 | 15.9 | 15.39 | 671660 |
| 1730328000 | 15.7 | 0.01 | 0.06 | 15.69 | 16.14 | 15.6 | 844847 |
| 1730241600 | 15.69 | -0.49 | -3.03 | 15.89 | 16.0375 | 15.6 | 672816 |
| 1730155200 | 16.18 | 0.37 | 2.34 | 15.87 | 16.239999 | 15.83 | 522076 |
| 1729896000 | 15.81 | 0.2 | 1.28 | 15.95 | 16.04 | 15.71 | 764657 |
| 1729809600 | 15.61 | -0.17 | -1.08 | 15.94 | 16 | 15.4 | 731827 |
| 1729723200 | 15.78 | -0.15 | -0.94 | 15.93 | 15.95 | 15.57 | 638048 |
| 1729636800 | 15.93 | -0.49 | -2.98 | 16.23 | 16.36 | 15.88 | 707477 |
| 1729550400 | 16.42 | -0.73 | -4.26 | 17.07 | 17.08 | 16.19 | 1050434 |
| 1729291200 | 17.15 | 0.21 | 1.24 | 17.02 | 17.2553 | 16.88 | 762007 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
